SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.85	43.15	42.51	42.99	42.99	0.16%	10,342,408
Jan 22, 2026	43.21	43.59	42.62	42.92	42.92	-	7,059,461
Jan 21, 2026	41.88	43.21	41.74	42.92	42.92	1.25%	9,561,786
Jan 20, 2026	44.12	44.65	41.93	42.39	42.39	-4.29%	13,726,180
Jan 19, 2026	45.11	45.34	44.03	44.29	44.29	-1.97%	12,035,700
Jan 16, 2026	44.40	45.66	44.31	45.18	45.18	1.55%	15,102,832
Jan 15, 2026	44.22	44.66	43.24	44.49	44.49	-0.94%	15,410,937
Jan 14, 2026	45.82	47.45	44.68	44.91	44.91	-0.86%	22,678,569
Jan 13, 2026	48.41	48.58	44.89	45.30	45.30	-7.36%	24,859,196
Jan 12, 2026	45.35	49.55	44.30	48.90	48.90	7.45%	29,665,695
Jan 9, 2026	44.63	45.96	44.00	45.51	45.51	0.86%	18,957,680
Jan 8, 2026	45.51	45.80	44.75	45.12	45.12	-2.91%	18,941,410
Jan 7, 2026	44.55	46.58	43.96	46.47	46.47	3.77%	23,430,430
Jan 6, 2026	43.65	44.78	43.01	44.78	44.78	2.92%	19,907,640
Jan 5, 2026	42.50	43.51	42.21	43.51	43.51	2.67%	17,201,120
Dec 31, 2025	43.21	43.69	42.08	42.38	42.38	-1.88%	14,624,430
Dec 30, 2025	41.66	43.48	41.60	43.19	43.19	3.18%	20,230,539
Dec 29, 2025	41.72	42.96	41.50	41.86	41.86	-0.31%	13,402,443
Dec 26, 2025	43.00	43.56	41.70	41.99	41.99	-2.28%	15,600,970
Dec 25, 2025	42.20	43.25	41.70	42.97	42.97	1.49%	17,192,770
Dec 24, 2025	41.46	42.66	40.20	42.34	42.34	2.99%	15,792,560
Dec 23, 2025	41.11	42.55	40.73	41.11	41.11	1.16%	15,531,230
Dec 22, 2025	41.00	41.82	40.12	40.64	40.64	1.73%	15,325,100
Dec 19, 2025	41.74	42.08	39.92	39.95	39.95	-3.39%	14,030,450
Dec 18, 2025	41.00	42.92	40.95	41.35	41.35	0.98%	16,352,940
Dec 17, 2025	38.80	40.98	38.76	40.95	40.95	5.70%	15,713,710
Dec 16, 2025	40.50	40.68	38.29	38.74	38.74	-4.11%	12,945,910
Dec 15, 2025	41.78	42.33	40.34	40.40	40.40	-5.98%	16,462,807
Dec 12, 2025	42.85	43.66	41.90	42.97	42.97	-0.90%	19,437,710
Dec 11, 2025	44.50	45.20	43.36	43.36	43.36	-3.52%	21,250,840
Dec 10, 2025	43.29	45.20	42.90	44.94	44.94	3.12%	26,034,660
Dec 9, 2025	41.60	44.93	41.38	43.58	43.58	3.54%	29,920,300
Dec 8, 2025	40.27	42.51	40.00	42.09	42.09	4.23%	21,289,780
Dec 5, 2025	38.86	40.85	38.31	40.38	40.38	3.62%	15,574,740
Dec 4, 2025	38.68	39.67	38.50	38.97	38.97	1.43%	12,069,420
Dec 3, 2025	39.80	40.04	38.18	38.42	38.42	-3.71%	13,770,091
Dec 2, 2025	40.65	40.98	39.12	39.90	39.90	0.18%	17,330,342
Dec 1, 2025	40.50	40.81	39.56	39.83	39.83	-2.02%	14,401,890
Nov 28, 2025	41.20	41.30	40.39	40.65	40.65	-1.88%	16,573,142
Nov 27, 2025	41.39	43.16	41.03	41.43	41.43	-0.17%	26,010,465
Nov 26, 2025	40.30	42.49	39.87	41.50	41.50	1.47%	30,513,010
Nov 25, 2025	38.02	42.23	38.00	40.90	40.90	10.18%	33,185,880
Nov 24, 2025	36.00	37.46	35.61	37.12	37.12	6.06%	16,909,020
Nov 21, 2025	35.30	35.86	34.65	35.00	35.00	-2.80%	10,830,377
Nov 20, 2025	37.00	37.87	35.57	36.01	36.01	-1.40%	9,606,357
Nov 19, 2025	36.60	37.73	36.40	36.52	36.52	-0.33%	9,748,195
Nov 18, 2025	36.27	37.18	35.93	36.64	36.64	0.49%	7,727,504
Nov 17, 2025	36.00	36.60	35.78	36.46	36.46	2.21%	6,971,384
Nov 14, 2025	36.15	36.55	35.67	35.67	35.67	-2.46%	5,133,848
Nov 13, 2025	36.30	36.79	36.05	36.57	36.57	0.19%	6,540,240